NasdaqGS - Delayed Quote • USD
Keurig Dr Pepper Inc. (KDP)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517C00026000 | 4/19/2024 5:04 PM | 26 | 5.70 | 4.40 | 8.30 | 0.00 | 0.00% | 1 | 1 | 153.03% |
| KDP240517C00027000 | 4/10/2024 1:33 PM | 27 | 3.30 | 3.30 | 7.40 | 0.00 | 0.00% | 1 | 3 | 142.53% |
| KDP240517C00028000 | 4/11/2024 2:14 PM | 28 | 3.30 | 2.45 | 6.60 | 0.00 | 0.00% | 1 | 1 | 135.45% |
| KDP240517C00029000 | 4/24/2024 7:37 PM | 29 | 3.45 | 3.30 | 5.80 | 0.65 | 23.21% | 70 | 318 | 82.86% |
| KDP240517C00030000 | 4/24/2024 7:50 PM | 30 | 2.55 | 2.50 | 2.70 | 0.46 | 22.01% | 379 | 859 | 37.79% |
| KDP240517C00031000 | 4/24/2024 7:59 PM | 31 | 1.78 | 1.70 | 2.00 | 0.48 | 36.92% | 78 | 1,462 | 38.28% |
| KDP240517C00032000 | 4/24/2024 7:59 PM | 32 | 1.05 | 1.05 | 1.10 | 0.27 | 34.62% | 1,187 | 2,052 | 28.57% |
| KDP240517C00033000 | 4/24/2024 7:55 PM | 33 | 0.55 | 0.50 | 0.60 | 0.15 | 37.50% | 1,090 | 12,219 | 27.25% |
| KDP240517C00034000 | 4/24/2024 7:54 PM | 34 | 0.25 | 0.20 | 0.35 | 0.15 | 150.00% | 3,352 | 142 | 28.91% |
| KDP240517C00035000 | 4/24/2024 7:37 PM | 35 | 0.10 | 0.05 | 0.90 | 0.02 | 25.00% | 42 | 35 | 57.81% |
| KDP240517C00036000 | 4/22/2024 6:46 PM | 36 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 26.37% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517P00025000 | 3/18/2024 5:02 PM | 25 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 87.89% |
| KDP240517P00026000 | 3/20/2024 7:51 PM | 26 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 454 | 55.27% |
| KDP240517P00027000 | 4/18/2024 4:53 PM | 27 | 0.26 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 16 | 102.34% |
| KDP240517P00028000 | 4/23/2024 7:31 PM | 28 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 245 | 47.66% |
| KDP240517P00029000 | 4/24/2024 7:15 PM | 29 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 197 | 14,167 | 38.97% |
| KDP240517P00030000 | 4/24/2024 7:53 PM | 30 | 0.15 | 0.10 | 0.25 | -0.07 | -31.82% | 391 | 687 | 32.72% |
| KDP240517P00031000 | 4/24/2024 7:57 PM | 31 | 0.35 | 0.20 | 0.35 | -0.10 | -22.22% | 80 | 747 | 27.05% |
| KDP240517P00032000 | 4/24/2024 7:45 PM | 32 | 0.60 | 0.50 | 0.65 | -0.30 | -33.33% | 72 | 221 | 25.10% |
Related Tickers
MNST Monster Beverage Corporation
54.33
+1.12%
COCO The Vita Coco Company, Inc.
24.19
+2.46%
FIZZ National Beverage Corp.
44.53
+0.25%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
95.59
+1.12%
PRMW Primo Water Corporation
18.85
+0.59%
PEP PepsiCo, Inc.
177.41
+3.62%
CCEP Coca-Cola Europacific Partners PLC
69.66
+0.77%
KO The Coca-Cola Company
61.55
+1.50%
COKE Coca-Cola Consolidated, Inc.
842.49
+1.38%
CELH Celsius Holdings, Inc.
72.00
-0.04%